ABN Amro Group NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	15.245	15.605	15.230	15.400	13.745	1,751,594
2024-09-04	15.200	15.410	15.175	15.290	13.647	1,529,267
2024-09-03	15.560	15.630	15.260	15.435	13.776	2,055,058
2024-09-02	15.560	15.725	15.450	15.585	13.910	1,808,609
2024-08-30	15.625	15.675	15.490	15.490	13.825	3,219,445
2024-08-29	15.590	15.710	15.565	15.585	13.910	2,000,693
2024-08-28	15.670	15.670	15.490	15.640	13.959	1,251,460
2024-08-27	15.410	15.590	15.390	15.540	13.870	1,206,658
2024-08-26	15.425	15.465	15.345	15.385	13.732	899,821
2024-08-23	15.325	15.445	15.300	15.435	13.776	1,469,591
2024-08-22	15.235	15.335	15.155	15.295	13.651	1,299,978
2024-08-21	15.160	15.290	15.140	15.195	13.562	1,285,276
2024-08-20	15.290	15.330	15.075	15.200	13.566	2,264,285
2024-08-19	15.170	15.345	15.170	15.290	13.647	1,445,908
2024-08-16	15.160	15.290	15.115	15.140	13.513	1,949,709
2024-08-15	14.885	15.155	14.805	15.145	13.517	2,493,883
2024-08-14	14.900	14.915	14.785	14.825	13.232	2,429,954
2024-08-13	15.390	15.455	15.280	15.365	13.178	3,268,815
2024-08-12	15.325	15.330	15.170	15.290	13.114	2,262,570
2024-08-09	15.230	15.250	15.005	15.150	12.994	1,732,051
2024-08-08	15.200	15.230	14.950	15.065	12.921	2,955,727
2024-08-07	14.750	15.385	14.680	15.245	13.075	4,298,279
2024-08-06	14.770	14.770	14.215	14.440	12.385	3,348,699
2024-08-05	13.965	14.455	13.905	14.365	12.321	4,365,224
2024-08-02	15.150	15.150	14.735	14.770	12.668	3,948,435
2024-08-01	15.990	16.025	15.250	15.270	13.097	4,851,301
2024-07-31	16.390	16.390	16.040	16.115	13.821	2,789,484
2024-07-30	16.315	16.430	16.250	16.315	13.993	1,194,140
2024-07-29	16.505	16.570	16.225	16.355	14.027	1,810,877
2024-07-26	16.365	16.505	16.305	16.425	14.087	1,781,502
2024-07-25	16.355	16.430	16.120	16.400	14.066	1,741,669
2024-07-24	16.505	16.620	16.390	16.525	14.173	1,414,957
2024-07-23	16.450	16.585	16.370	16.585	14.225	2,027,441
2024-07-22	16.400	16.465	16.315	16.360	14.032	1,840,038
2024-07-19	16.300	16.400	16.215	16.250	13.937	2,168,243
2024-07-18	16.050	16.430	16.000	16.430	14.092	2,506,918
2024-07-17	15.795	16.025	15.740	15.975	13.701	2,176,315
2024-07-16	15.800	15.865	15.695	15.840	13.586	2,070,747
2024-07-15	15.880	15.930	15.750	15.885	13.624	2,412,393
2024-07-12	16.045	16.070	15.865	15.905	13.641	2,113,199
2024-07-11	16.140	16.170	15.995	15.995	13.719	2,269,524
2024-07-10	15.610	16.120	15.580	16.105	13.813	3,802,735
2024-07-09	15.555	15.625	15.460	15.585	13.367	2,308,846
2024-07-08	15.650	15.820	15.540	15.635	13.410	1,813,894
2024-07-05	15.800	15.815	15.590	15.680	13.448	1,950,692
2024-07-04	15.800	15.915	15.770	15.770	13.526	1,629,743
2024-07-03	15.765	15.975	15.745	15.775	13.530	3,047,530
2024-07-02	15.625	15.710	15.455	15.710	13.474	2,376,221
2024-07-01	15.645	15.780	15.530	15.665	13.435	3,120,224
2024-06-28	15.285	15.360	15.110	15.350	13.165	2,652,293
2024-06-27	15.290	15.390	15.190	15.235	13.067	1,474,864
2024-06-26	15.425	15.510	15.210	15.290	13.114	1,997,544
2024-06-25	15.640	15.650	15.365	15.410	13.217	1,487,734
2024-06-24	15.440	15.635	15.385	15.580	13.363	2,232,462
2024-06-21	15.530	15.555	15.295	15.440	13.242	4,111,381
2024-06-20	15.385	15.520	15.370	15.510	13.303	1,900,763
2024-06-19	15.450	15.545	15.380	15.380	13.191	1,310,313
2024-06-18	15.495	15.560	15.360	15.410	13.217	1,784,772
2024-06-17	15.500	15.500	15.145	15.315	13.135	2,625,417
2024-06-14	15.390	15.465	14.905	15.245	13.075	3,793,421

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.6800 EUR
2026-04-24	1.0048 EUR
2025-08-13	0.5400 EUR
2025-04-25	0.7500 EUR
2024-08-14	0.6000 EUR
2024-04-26	0.8900 EUR
2023-08-16	0.6200 EUR
2023-04-21	0.6700 EUR
2022-08-17	0.3200 EUR
2022-04-22	0.6100 EUR
2021-10-01	0.6800 EUR
2020-04-24	0.6800 EUR
2019-08-09	0.6000 EUR
2019-04-26	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.